澁澤倉庫(9304)の株価時系列情報
澁澤倉庫(9304)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 724 | 729 | 708 | 714 | 332,000 |
| 2005/12/29 | 689 | 740 | 683 | 720 | 882,000 |
| 2005/12/28 | 684 | 700 | 674 | 688 | 765,000 |
| 2005/12/27 | 671 | 720 | 646 | 694 | 1,349,000 |
| 2005/12/26 | 615 | 682 | 604 | 680 | 1,245,000 |
| 2005/12/22 | 570 | 616 | 568 | 603 | 1,286,000 |
| 2005/12/21 | 525 | 585 | 520 | 568 | 1,215,000 |
| 2005/12/20 | 512 | 524 | 510 | 515 | 306,000 |
| 2005/12/19 | 517 | 517 | 507 | 512 | 117,000 |
| 2005/12/16 | 513 | 519 | 508 | 516 | 153,000 |
| 2005/12/15 | 521 | 523 | 511 | 517 | 168,000 |
| 2005/12/14 | 512 | 540 | 512 | 519 | 414,000 |
| 2005/12/13 | 519 | 521 | 516 | 521 | 147,000 |
| 2005/12/12 | 522 | 522 | 510 | 514 | 305,000 |
| 2005/12/09 | 515 | 517 | 510 | 512 | 241,000 |
| 2005/12/08 | 518 | 525 | 508 | 512 | 170,000 |
| 2005/12/07 | 515 | 524 | 512 | 524 | 159,000 |
| 2005/12/06 | 522 | 527 | 519 | 522 | 177,000 |
| 2005/12/05 | 527 | 530 | 520 | 524 | 335,000 |
| 2005/12/02 | 517 | 531 | 515 | 527 | 446,000 |
| 2005/12/01 | 515 | 518 | 511 | 515 | 195,000 |
| 2005/11/30 | 513 | 515 | 507 | 511 | 167,000 |
| 2005/11/29 | 508 | 513 | 501 | 513 | 163,000 |
| 2005/11/28 | 507 | 514 | 503 | 509 | 164,000 |
| 2005/11/25 | 505 | 509 | 499 | 507 | 192,000 |
| 2005/11/24 | 510 | 511 | 503 | 505 | 194,000 |
| 2005/11/22 | 511 | 513 | 503 | 507 | 246,000 |
| 2005/11/21 | 519 | 520 | 512 | 512 | 155,000 |
| 2005/11/18 | 517 | 522 | 510 | 520 | 316,000 |
| 2005/11/17 | 492 | 514 | 492 | 509 | 304,000 |
| 2005/11/16 | 490 | 502 | 490 | 497 | 176,000 |
| 2005/11/15 | 499 | 502 | 494 | 500 | 301,000 |
| 2005/11/14 | 512 | 516 | 509 | 509 | 210,000 |
| 2005/11/11 | 497 | 511 | 494 | 511 | 194,000 |
| 2005/11/10 | 496 | 505 | 491 | 504 | 305,000 |
| 2005/11/09 | 491 | 506 | 490 | 506 | 282,000 |
| 2005/11/08 | 513 | 515 | 510 | 510 | 252,000 |
| 2005/11/07 | 528 | 529 | 517 | 522 | 257,000 |
| 2005/11/04 | 522 | 533 | 521 | 533 | 368,000 |
| 2005/11/02 | 516 | 528 | 515 | 519 | 429,000 |
| 2005/11/01 | 521 | 522 | 512 | 522 | 222,000 |
| 2005/10/31 | 530 | 533 | 517 | 519 | 363,000 |
| 2005/10/28 | 517 | 524 | 514 | 514 | 315,000 |
| 2005/10/27 | 504 | 524 | 503 | 513 | 378,000 |
| 2005/10/26 | 502 | 506 | 498 | 503 | 389,000 |
| 2005/10/25 | 494 | 505 | 490 | 498 | 429,000 |
| 2005/10/24 | 500 | 504 | 491 | 493 | 254,000 |
| 2005/10/21 | 476 | 509 | 475 | 505 | 740,000 |
| 2005/10/20 | 490 | 493 | 480 | 487 | 407,000 |
| 2005/10/19 | 485 | 505 | 472 | 493 | 1,514,000 |
| 2005/10/18 | 510 | 515 | 480 | 481 | 1,670,000 |
| 2005/10/17 | 480 | 554 | 479 | 520 | 4,430,000 |
| 2005/10/14 | 490 | 500 | 473 | 475 | 1,573,000 |
| 2005/10/13 | 425 | 510 | 422 | 494 | 1,125,000 |
| 2005/10/12 | 407 | 438 | 407 | 435 | 788,000 |
| 2005/10/11 | 409 | 409 | 392 | 404 | 334,000 |
| 2005/10/07 | 395 | 410 | 391 | 406 | 746,000 |
| 2005/10/06 | 388 | 396 | 379 | 395 | 332,000 |
| 2005/10/05 | 390 | 390 | 383 | 388 | 200,000 |
| 2005/10/04 | 390 | 392 | 385 | 387 | 215,000 |
| 2005/10/03 | 380 | 406 | 376 | 400 | 638,000 |
| 2005/09/30 | 384 | 384 | 373 | 374 | 494,000 |
| 2005/09/29 | 360 | 364 | 359 | 364 | 147,000 |
| 2005/09/28 | 357 | 360 | 355 | 359 | 229,000 |
| 2005/09/27 | 353 | 366 | 348 | 357 | 414,000 |
| 2005/09/26 | 344 | 350 | 344 | 348 | 159,000 |
| 2005/09/22 | 344 | 346 | 342 | 343 | 79,000 |
| 2005/09/21 | 344 | 347 | 343 | 346 | 247,000 |
| 2005/09/20 | 341 | 344 | 341 | 343 | 317,000 |
| 2005/09/16 | 330 | 343 | 330 | 341 | 647,000 |
| 2005/09/15 | 328 | 331 | 327 | 331 | 231,000 |
| 2005/09/14 | 328 | 330 | 327 | 330 | 233,000 |
| 2005/09/13 | 331 | 333 | 329 | 329 | 217,000 |
| 2005/09/12 | 333 | 335 | 330 | 331 | 127,000 |
| 2005/09/09 | 330 | 332 | 328 | 332 | 220,000 |
| 2005/09/08 | 332 | 332 | 329 | 329 | 91,000 |
| 2005/09/07 | 332 | 334 | 330 | 331 | 65,000 |
| 2005/09/06 | 335 | 336 | 331 | 331 | 161,000 |
| 2005/09/05 | 335 | 338 | 330 | 332 | 152,000 |
| 2005/09/02 | 330 | 333 | 330 | 330 | 68,000 |
| 2005/09/01 | 328 | 332 | 327 | 330 | 70,000 |
| 2005/08/31 | 328 | 328 | 325 | 325 | 39,000 |
| 2005/08/30 | 328 | 328 | 323 | 324 | 109,000 |
| 2005/08/29 | 331 | 331 | 325 | 326 | 79,000 |
| 2005/08/26 | 334 | 334 | 330 | 331 | 53,000 |
| 2005/08/25 | 336 | 336 | 331 | 333 | 81,000 |
| 2005/08/24 | 332 | 335 | 332 | 335 | 102,000 |
| 2005/08/23 | 333 | 337 | 331 | 334 | 177,000 |
| 2005/08/22 | 330 | 337 | 327 | 329 | 87,000 |
| 2005/08/19 | 333 | 334 | 326 | 329 | 80,000 |
| 2005/08/18 | 333 | 333 | 327 | 329 | 55,000 |
| 2005/08/17 | 335 | 335 | 330 | 331 | 72,000 |
| 2005/08/16 | 329 | 335 | 326 | 333 | 127,000 |
| 2005/08/15 | 331 | 336 | 328 | 331 | 101,000 |
| 2005/08/12 | 345 | 345 | 333 | 336 | 121,000 |
| 2005/08/11 | 328 | 349 | 325 | 345 | 161,000 |
| 2005/08/10 | 321 | 327 | 321 | 327 | 69,000 |
| 2005/08/09 | 318 | 321 | 315 | 321 | 43,000 |
| 2005/08/08 | 304 | 316 | 304 | 313 | 105,000 |
| 2005/08/05 | 320 | 324 | 317 | 319 | 85,000 |
| 2005/08/04 | 329 | 329 | 322 | 322 | 73,000 |
| 2005/08/03 | 329 | 330 | 327 | 327 | 71,000 |
| 2005/08/02 | 330 | 330 | 326 | 327 | 103,000 |
| 2005/08/01 | 325 | 335 | 323 | 331 | 115,000 |
| 2005/07/29 | 327 | 328 | 324 | 327 | 75,000 |
| 2005/07/28 | 334 | 334 | 326 | 326 | 87,000 |
| 2005/07/27 | 330 | 337 | 328 | 331 | 115,000 |
| 2005/07/26 | 328 | 330 | 327 | 329 | 41,000 |
| 2005/07/25 | 325 | 332 | 325 | 329 | 63,000 |
| 2005/07/22 | 328 | 330 | 325 | 328 | 51,000 |
| 2005/07/21 | 330 | 330 | 325 | 329 | 93,000 |
| 2005/07/20 | 328 | 331 | 327 | 328 | 47,000 |
| 2005/07/19 | 337 | 337 | 323 | 328 | 84,000 |
| 2005/07/15 | 328 | 334 | 328 | 333 | 76,000 |
| 2005/07/14 | 328 | 334 | 327 | 330 | 116,000 |
| 2005/07/13 | 323 | 329 | 322 | 328 | 159,000 |
| 2005/07/12 | 322 | 324 | 319 | 323 | 148,000 |
| 2005/07/11 | 317 | 322 | 316 | 319 | 132,000 |
| 2005/07/08 | 312 | 315 | 312 | 314 | 108,000 |
| 2005/07/07 | 316 | 317 | 313 | 315 | 87,000 |
| 2005/07/06 | 316 | 318 | 314 | 317 | 123,000 |
| 2005/07/05 | 315 | 316 | 313 | 315 | 54,000 |
| 2005/07/04 | 316 | 317 | 312 | 315 | 98,000 |
| 2005/07/01 | 316 | 317 | 312 | 316 | 56,000 |
| 2005/06/30 | 317 | 319 | 312 | 315 | 116,000 |
| 2005/06/29 | 320 | 322 | 316 | 317 | 120,000 |
| 2005/06/28 | 311 | 317 | 307 | 316 | 159,000 |
| 2005/06/27 | 315 | 315 | 305 | 311 | 297,000 |
| 2005/06/24 | 317 | 320 | 311 | 313 | 349,000 |
| 2005/06/23 | 313 | 327 | 313 | 321 | 1,112,000 |
| 2005/06/22 | 308 | 314 | 308 | 308 | 598,000 |
| 2005/06/21 | 307 | 309 | 302 | 306 | 548,000 |
| 2005/06/20 | 312 | 312 | 306 | 307 | 275,000 |
| 2005/06/17 | 303 | 310 | 301 | 307 | 331,000 |
| 2005/06/16 | 303 | 304 | 299 | 301 | 110,000 |
| 2005/06/15 | 298 | 302 | 297 | 301 | 89,000 |
| 2005/06/14 | 298 | 298 | 295 | 296 | 92,000 |
| 2005/06/13 | 298 | 298 | 297 | 297 | 59,000 |
| 2005/06/10 | 300 | 300 | 295 | 297 | 297,000 |
| 2005/06/09 | 305 | 305 | 299 | 300 | 93,000 |
| 2005/06/08 | 302 | 305 | 299 | 302 | 92,000 |
| 2005/06/07 | 302 | 302 | 297 | 299 | 127,000 |
| 2005/06/06 | 301 | 301 | 299 | 300 | 55,000 |
| 2005/06/03 | 301 | 303 | 298 | 299 | 350,000 |
| 2005/06/02 | 306 | 306 | 297 | 297 | 300,000 |
| 2005/06/01 | 304 | 305 | 300 | 300 | 243,000 |
| 2005/05/31 | 299 | 304 | 299 | 304 | 69,000 |
| 2005/05/30 | 297 | 297 | 290 | 295 | 68,000 |
| 2005/05/27 | 297 | 298 | 293 | 295 | 118,000 |
| 2005/05/26 | 299 | 300 | 292 | 298 | 111,000 |
| 2005/05/25 | 312 | 312 | 302 | 304 | 76,000 |
| 2005/05/24 | 315 | 315 | 307 | 309 | 93,000 |
| 2005/05/23 | 303 | 307 | 290 | 305 | 249,000 |
| 2005/05/20 | 313 | 315 | 309 | 309 | 174,000 |
| 2005/05/19 | 317 | 319 | 311 | 313 | 184,000 |
| 2005/05/18 | 319 | 323 | 317 | 319 | 77,000 |
| 2005/05/17 | 330 | 332 | 307 | 310 | 233,000 |
| 2005/05/16 | 340 | 340 | 329 | 330 | 104,000 |
| 2005/05/13 | 336 | 347 | 334 | 340 | 157,000 |
| 2005/05/12 | 344 | 348 | 340 | 345 | 80,000 |
| 2005/05/11 | 344 | 348 | 344 | 346 | 73,000 |
| 2005/05/10 | 348 | 353 | 346 | 349 | 201,000 |
| 2005/05/09 | 350 | 350 | 342 | 346 | 349,000 |
| 2005/05/06 | 345 | 352 | 345 | 345 | 497,000 |
| 2005/05/02 | 347 | 349 | 342 | 344 | 126,000 |
| 2005/04/28 | 344 | 344 | 338 | 339 | 101,000 |
| 2005/04/27 | 337 | 347 | 337 | 344 | 264,000 |
| 2005/04/26 | 333 | 344 | 333 | 337 | 234,000 |
| 2005/04/25 | 325 | 341 | 324 | 336 | 236,000 |
| 2005/04/22 | 327 | 327 | 323 | 324 | 68,000 |
| 2005/04/21 | 317 | 327 | 311 | 319 | 112,000 |
| 2005/04/20 | 329 | 331 | 321 | 321 | 203,000 |
| 2005/04/19 | 307 | 320 | 307 | 317 | 173,000 |
| 2005/04/18 | 321 | 323 | 304 | 308 | 442,000 |
| 2005/04/15 | 324 | 328 | 315 | 326 | 189,000 |
| 2005/04/14 | 325 | 329 | 310 | 329 | 191,000 |
| 2005/04/13 | 330 | 333 | 326 | 330 | 189,000 |
| 2005/04/12 | 336 | 338 | 331 | 333 | 139,000 |
| 2005/04/11 | 344 | 345 | 340 | 341 | 141,000 |
| 2005/04/08 | 348 | 349 | 344 | 344 | 107,000 |
| 2005/04/07 | 344 | 348 | 343 | 348 | 171,000 |
| 2005/04/06 | 349 | 349 | 344 | 346 | 80,000 |
| 2005/04/05 | 345 | 349 | 344 | 345 | 119,000 |
| 2005/04/04 | 350 | 353 | 344 | 349 | 198,000 |
| 2005/04/01 | 350 | 357 | 348 | 356 | 179,000 |
| 2005/03/31 | 355 | 358 | 348 | 349 | 230,000 |
| 2005/03/30 | 358 | 362 | 342 | 347 | 322,000 |
| 2005/03/29 | 373 | 379 | 362 | 368 | 166,000 |
| 2005/03/28 | 359 | 375 | 352 | 371 | 207,000 |
| 2005/03/25 | 375 | 384 | 373 | 377 | 225,000 |
| 2005/03/24 | 378 | 386 | 377 | 380 | 266,000 |
| 2005/03/23 | 385 | 395 | 372 | 379 | 406,000 |
| 2005/03/22 | 389 | 395 | 383 | 390 | 368,000 |
| 2005/03/18 | 384 | 393 | 379 | 388 | 404,000 |
| 2005/03/17 | 390 | 397 | 385 | 385 | 751,000 |
| 2005/03/16 | 362 | 400 | 362 | 400 | 2,093,000 |
| 2005/03/15 | 405 | 406 | 371 | 377 | 1,464,000 |
| 2005/03/14 | 398 | 407 | 388 | 401 | 4,514,000 |
| 2005/03/11 | 343 | 366 | 339 | 358 | 2,979,000 |
| 2005/03/10 | 337 | 346 | 334 | 338 | 825,000 |
| 2005/03/09 | 347 | 347 | 333 | 336 | 1,193,000 |
| 2005/03/08 | 322 | 347 | 318 | 342 | 1,381,000 |
| 2005/03/07 | 313 | 325 | 312 | 320 | 428,000 |
| 2005/03/04 | 316 | 317 | 313 | 315 | 149,000 |
| 2005/03/03 | 312 | 316 | 308 | 316 | 199,000 |
| 2005/03/02 | 310 | 315 | 308 | 314 | 211,000 |
| 2005/03/01 | 306 | 309 | 300 | 309 | 141,000 |
| 2005/02/28 | 304 | 308 | 301 | 307 | 134,000 |
| 2005/02/25 | 305 | 309 | 302 | 306 | 177,000 |
| 2005/02/24 | 299 | 305 | 299 | 305 | 179,000 |
| 2005/02/23 | 296 | 299 | 292 | 296 | 95,000 |
| 2005/02/22 | 299 | 301 | 298 | 298 | 133,000 |
| 2005/02/21 | 291 | 298 | 291 | 297 | 93,000 |
| 2005/02/18 | 290 | 297 | 289 | 294 | 151,000 |
| 2005/02/17 | 297 | 298 | 292 | 295 | 179,000 |
| 2005/02/16 | 306 | 309 | 297 | 298 | 357,000 |
| 2005/02/15 | 317 | 317 | 303 | 305 | 356,000 |
| 2005/02/14 | 309 | 315 | 304 | 315 | 545,000 |
| 2005/02/10 | 306 | 312 | 301 | 308 | 794,000 |
| 2005/02/09 | 311 | 330 | 297 | 307 | 3,212,000 |
| 2005/02/08 | 280 | 282 | 280 | 281 | 74,000 |
| 2005/02/07 | 280 | 284 | 278 | 278 | 123,000 |
| 2005/02/04 | 275 | 276 | 274 | 276 | 62,000 |
| 2005/02/03 | 275 | 276 | 274 | 274 | 109,000 |
| 2005/02/02 | 273 | 274 | 271 | 273 | 76,000 |
| 2005/02/01 | 271 | 274 | 270 | 270 | 102,000 |
| 2005/01/31 | 271 | 273 | 270 | 272 | 76,000 |
| 2005/01/28 | 270 | 273 | 269 | 269 | 42,000 |
| 2005/01/27 | 271 | 272 | 269 | 272 | 56,000 |
| 2005/01/26 | 270 | 271 | 269 | 270 | 31,000 |
| 2005/01/25 | 272 | 272 | 268 | 269 | 66,000 |
| 2005/01/24 | 272 | 272 | 266 | 270 | 112,000 |
| 2005/01/21 | 266 | 269 | 266 | 267 | 58,000 |
| 2005/01/20 | 270 | 270 | 267 | 269 | 74,000 |
| 2005/01/19 | 270 | 274 | 270 | 271 | 137,000 |
| 2005/01/18 | 271 | 272 | 268 | 268 | 140,000 |
| 2005/01/17 | 267 | 269 | 266 | 268 | 86,000 |
| 2005/01/14 | 264 | 266 | 263 | 266 | 65,000 |
| 2005/01/13 | 267 | 268 | 265 | 266 | 70,000 |
| 2005/01/12 | 267 | 268 | 264 | 265 | 168,000 |
| 2005/01/11 | 264 | 271 | 264 | 268 | 156,000 |
| 2005/01/07 | 263 | 264 | 262 | 263 | 144,000 |
| 2005/01/06 | 260 | 263 | 260 | 262 | 107,000 |
| 2005/01/05 | 261 | 261 | 258 | 260 | 92,000 |
| 2005/01/04 | 259 | 261 | 258 | 261 | 64,000 |